Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Neophotonics Corp
(NY:
NPTN
)
16.01
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Aug 2, 2022
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.390
8.710
8.310
8.670
1,366,900
+0.24(+2.85%)
May 28, 2020
8.620
8.920
8.350
8.430
1,063,109
-0.31(-3.55%)
May 27, 2020
8.300
8.740
8.030
8.740
1,194,340
+0.45(+5.43%)
May 26, 2020
8.710
8.780
8.240
8.290
1,056,978
-0.01(-0.12%)
May 22, 2020
8.350
8.510
8.200
8.300
804,400
-0.02(-0.24%)
May 21, 2020
8.500
8.810
8.250
8.320
1,181,831
+0.03(+0.36%)
May 20, 2020
7.980
8.380
7.900
8.290
1,181,918
+0.48(+6.15%)
May 19, 2020
7.600
8.100
7.570
7.810
2,193,110
+0.39(+5.26%)
May 18, 2020
7.810
7.990
7.370
7.420
2,089,175
-0.25(-3.26%)
May 15, 2020
7.800
8.410
7.000
7.670
4,219,000
-1.04(-11.94%)
May 14, 2020
8.610
8.780
8.270
8.710
1,164,471
+0.08(+0.93%)
May 13, 2020
9.280
9.380
8.560
8.630
1,209,452
-0.55(-5.99%)
May 12, 2020
9.630
9.850
9.120
9.180
1,804,878
-0.01(-0.11%)
May 11, 2020
8.950
9.480
8.950
9.190
1,941,813
+0.38(+4.31%)
May 08, 2020
8.660
8.855
8.595
8.810
1,178,100
+0.36(+4.26%)
May 07, 2020
8.280
8.530
8.160
8.450
1,225,556
+0.29(+3.55%)
May 06, 2020
8.580
8.630
8.150
8.160
1,360,989
+0.00(+0.00%)
May 05, 2020
8.750
8.800
8.150
8.160
1,906,515
-0.53(-6.10%)
May 04, 2020
8.690
8.859
8.600
8.690
1,021,292
+0.01(+0.12%)
May 01, 2020
9.850
9.900
8.435
8.680
2,511,500
-0.94(-9.77%)
Apr 30, 2020
9.760
9.990
9.460
9.620
1,760,929
-0.14(-1.43%)
Apr 29, 2020
9.560
9.900
9.530
9.760
1,222,784
+0.41(+4.39%)
Apr 28, 2020
9.260
9.500
9.210
9.350
939,889
+0.24(+2.63%)
Apr 27, 2020
8.830
9.270
8.780
9.110
1,009,409
+0.33(+3.76%)
Apr 24, 2020
8.590
8.830
8.210
8.780
834,100
+0.00(+0.00%)
Apr 23, 2020
8.660
9.000
8.510
8.780
632,396
+0.33(+3.91%)
Apr 22, 2020
8.530
8.637
8.270
8.450
677,867
+0.02(+0.24%)
Apr 21, 2020
8.230
8.520
7.890
8.430
1,300,855
+0.03(+0.36%)
Apr 20, 2020
8.400
8.700
8.230
8.400
504,259
+0.01(+0.12%)
Apr 17, 2020
9.120
9.170
8.330
8.390
496,400
-0.64(-7.09%)
Apr 16, 2020
9.030
9.360
8.860
9.030
803,319
+0.12(+1.35%)
Apr 15, 2020
8.580
9.000
8.390
8.910
1,099,205
+0.21(+2.41%)
Apr 14, 2020
8.550
8.890
8.360
8.700
1,070,320
+0.57(+7.01%)
Apr 13, 2020
7.770
8.160
7.700
8.130
834,240
+0.40(+5.17%)
Apr 09, 2020
7.700
7.830
7.390
7.730
636,900
+0.16(+2.11%)
Apr 08, 2020
7.490
7.680
7.390
7.570
681,486
+0.21(+2.85%)
Apr 07, 2020
7.750
7.750
7.165
7.360
746,942
-0.12(-1.60%)
Apr 06, 2020
7.550
7.690
7.410
7.480
726,389
+0.14(+1.91%)
Apr 03, 2020
7.250
7.500
7.070
7.340
568,200
+0.02(+0.27%)
Apr 02, 2020
7.100
7.355
7.035
7.320
911,405
+0.15(+2.09%)
Apr 01, 2020
6.990
7.250
6.850
7.170
701,558
-0.08(-1.10%)
Mar 31, 2020
7.340
7.520
6.995
7.250
1,125,816
-0.11(-1.49%)
Mar 30, 2020
7.240
7.580
7.070
7.360
924,784
+0.61(+9.04%)
Mar 27, 2020
6.560
6.940
6.365
6.750
767,200
-0.08(-1.17%)
Mar 26, 2020
6.710
7.390
6.710
6.830
1,470,380
+0.19(+2.86%)
Mar 25, 2020
6.050
6.810
5.950
6.640
955,937
+0.63(+10.48%)
Mar 24, 2020
5.940
6.100
5.840
6.010
856,190
+0.35(+6.18%)
Mar 23, 2020
5.330
5.720
5.100
5.660
504,048
+0.32(+5.99%)
Mar 20, 2020
5.150
5.610
5.030
5.340
924,400
+0.30(+5.95%)
Mar 19, 2020
4.680
5.190
4.655
5.040
664,536
+0.36(+7.69%)
Mar 18, 2020
5.040
5.220
4.680
4.680
745,882
-0.64(-12.03%)
Mar 17, 2020
5.700
5.830
5.020
5.320
792,087
-0.34(-6.01%)
Mar 16, 2020
5.960
5.960
5.620
5.660
652,814
-0.80(-12.38%)
Mar 13, 2020
6.110
6.460
5.750
6.460
1,052,200
+0.65(+11.19%)
Mar 12, 2020
6.090
6.360
5.800
5.810
691,588
-0.72(-11.03%)
Mar 11, 2020
6.730
6.770
6.500
6.530
650,296
-0.39(-5.64%)
Mar 10, 2020
6.870
6.955
6.620
6.920
1,170,899
+0.26(+3.90%)
Mar 09, 2020
6.430
6.770
6.100
6.660
1,321,351
-0.03(-0.45%)
Mar 06, 2020
6.440
6.690
6.300
6.690
878,900
-0.01(-0.15%)
Mar 05, 2020
6.790
6.900
6.610
6.700
540,227
-0.27(-3.87%)
Mar 04, 2020
7.140
7.190
6.710
6.970
784,507
-0.03(-0.43%)
Mar 03, 2020
7.210
7.420
6.980
7.000
1,057,673
-0.17(-2.37%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.